致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 14.96 | 14.55 | -0.47 | -3.13% | 14.41 | 14.96 | 11966 | 1748 | 0.92% |
| 2025-12-15 | 15.82 | 15.02 | -0.79 | -5.00% | 15.02 | 15.90 | 20524 | 3143 | 1.57% |
| 2025-12-12 | 15.95 | 15.81 | -0.10 | -0.63% | 15.62 | 16.02 | 12215 | 1933 | 0.93% |
| 2025-12-11 | 15.93 | 15.91 | -0.02 | -0.13% | 15.73 | 15.96 | 9176 | 1453 | 0.70% |
| 2025-12-10 | 16.16 | 15.93 | -0.15 | -0.93% | 15.87 | 16.16 | 10118 | 1614 | 0.77% |
| 2025-12-09 | 16.16 | 16.08 | 0.08 | 0.50% | 15.89 | 16.16 | 6714 | 1076 | 0.51% |
| 2025-12-08 | 15.95 | 16.00 | 0.05 | 0.31% | 15.88 | 16.22 | 9441 | 1514 | 0.72% |
| 2025-12-05 | 15.86 | 15.95 | 0.07 | 0.44% | 15.60 | 16.13 | 10681 | 1692 | 0.82% |
| 2025-12-04 | 16.31 | 15.88 | -0.53 | -3.23% | 15.80 | 16.41 | 11791 | 1894 | 0.90% |
| 2025-12-03 | 16.73 | 16.41 | -0.34 | -2.03% | 16.26 | 16.73 | 14432 | 2378 | 1.10% |
| 2025-12-02 | 15.97 | 16.75 | 0.73 | 4.56% | 15.93 | 16.82 | 24523 | 4057 | 1.88% |
| 2025-12-01 | 16.05 | 16.02 | 0.02 | 0.13% | 15.86 | 16.16 | 7660 | 1224 | 0.59% |
| 2025-11-28 | 16.13 | 16.00 | -0.11 | -0.68% | 15.78 | 16.29 | 9083 | 1450 | 0.70% |
| 2025-11-27 | 16.17 | 16.11 | -0.07 | -0.43% | 16.03 | 16.40 | 7377 | 1195 | 0.56% |
| 2025-11-26 | 16.20 | 16.18 | 0.01 | 0.06% | 16.03 | 16.34 | 7183 | 1157 | 0.55% |
| 2025-11-25 | 16.05 | 16.17 | 0.22 | 1.38% | 16.00 | 16.39 | 10571 | 1713 | 0.81% |
| 2025-11-24 | 15.80 | 15.95 | 0.22 | 1.40% | 15.71 | 16.15 | 10661 | 1696 | 0.82% |
| 2025-11-21 | 16.50 | 15.73 | -0.78 | -4.72% | 15.70 | 16.50 | 19476 | 3119 | 1.49% |
| 2025-11-20 | 16.49 | 16.51 | -0.19 | -1.14% | 16.37 | 17.14 | 29518 | 4914 | 2.26% |
| 2025-11-19 | 16.08 | 16.70 | 0.75 | 4.70% | 15.94 | 16.75 | 47080 | 7835 | 3.60% |
| 2025-11-18 | 16.02 | 15.95 | -0.15 | -0.93% | 15.90 | 16.18 | 8109 | 1298 | 0.62% |
| 2025-11-17 | 16.15 | 16.10 | -0.12 | -0.74% | 15.92 | 16.30 | 8627 | 1384 | 0.66% |
| 2025-11-14 | 16.36 | 16.22 | -0.16 | -0.98% | 16.18 | 16.47 | 8420 | 1370 | 0.64% |
| 2025-11-13 | 16.26 | 16.38 | 0.13 | 0.80% | 16.06 | 16.40 | 13586 | 2214 | 1.04% |
| 2025-11-12 | 16.26 | 16.25 | -0.05 | -0.31% | 16.08 | 16.42 | 11164 | 1812 | 0.85% |
| 2025-11-11 | 15.94 | 16.30 | 0.39 | 2.45% | 15.81 | 16.56 | 18244 | 2965 | 1.40% |
| 2025-11-10 | 15.81 | 15.91 | 0.07 | 0.44% | 15.70 | 16.16 | 13281 | 2113 | 1.02% |
| 2025-11-07 | 16.20 | 15.84 | -0.43 | -2.64% | 15.80 | 16.27 | 12213 | 1943 | 0.93% |
| 2025-11-06 | 16.11 | 16.27 | 0.00 | 0.00% | 16.01 | 16.31 | 8550 | 1383 | 0.65% |
| 2025-11-05 | 16.00 | 16.27 | 0.29 | 1.81% | 15.92 | 16.36 | 17245 | 2779 | 1.32% |
| 2025-11-04 | 16.07 | 15.98 | -0.17 | -1.05% | 15.85 | 16.14 | 20118 | 3216 | 1.54% |
| 2025-11-03 | 15.56 | 16.15 | 0.60 | 3.86% | 15.56 | 16.33 | 42385 | 6853 | 3.24% |
| 2025-10-31 | 14.92 | 15.55 | 0.57 | 3.81% | 14.90 | 15.57 | 31197 | 4769 | 2.39% |
| 2025-10-30 | 15.06 | 14.98 | -0.05 | -0.33% | 14.90 | 15.09 | 12466 | 1868 | 0.95% |
| 2025-10-29 | 15.13 | 15.03 | -0.03 | -0.20% | 14.91 | 15.13 | 8417 | 1261 | 0.64% |
| 2025-10-28 | 15.05 | 15.06 | 0.01 | 0.07% | 14.95 | 15.20 | 11168 | 1686 | 0.85% |
| 2025-10-27 | 14.86 | 15.05 | 0.19 | 1.28% | 14.72 | 15.07 | 10436 | 1558 | 0.80% |
| 2025-10-24 | 14.88 | 14.86 | -0.02 | -0.13% | 14.78 | 14.96 | 6319 | 939 | 0.48% |
| 2025-10-23 | 14.90 | 14.88 | -0.02 | -0.13% | 14.62 | 14.96 | 7031 | 1043 | 0.54% |
| 2025-10-22 | 14.76 | 14.90 | 0.07 | 0.47% | 14.74 | 14.90 | 7287 | 1080 | 0.56% |
| 2025-10-21 | 14.62 | 14.83 | 0.21 | 1.44% | 14.52 | 14.88 | 12576 | 1852 | 0.96% |
| 2025-10-20 | 14.48 | 14.62 | 0.06 | 0.41% | 14.43 | 14.66 | 5954 | 866 | 0.46% |
| 2025-10-17 | 14.63 | 14.56 | -0.08 | -0.55% | 14.26 | 14.77 | 10886 | 1584 | 0.83% |
| 2025-10-16 | 14.49 | 14.64 | 0.14 | 0.97% | 14.48 | 14.73 | 9560 | 1399 | 0.73% |
| 2025-10-15 | 14.36 | 14.50 | 0.05 | 0.35% | 14.36 | 14.55 | 4785 | 692 | 0.37% |
| 2025-10-14 | 14.49 | 14.45 | 0.08 | 0.56% | 14.33 | 14.51 | 11135 | 1603 | 0.85% |
| 2025-10-13 | 14.18 | 14.37 | -0.12 | -0.83% | 14.15 | 14.39 | 12234 | 1745 | 0.94% |
| 2025-10-10 | 14.45 | 14.49 | 0.00 | 0.00% | 14.40 | 14.64 | 5705 | 827 | 0.44% |
| 2025-10-09 | 14.71 | 14.49 | -0.23 | -1.56% | 14.40 | 14.72 | 10589 | 1539 | 0.81% |
| 2025-09-30 | 14.59 | 14.72 | 0.11 | 0.75% | 14.52 | 14.76 | 7825 | 1145 | 0.60% |
| 2025-09-29 | 14.63 | 14.61 | -0.18 | -1.22% | 14.55 | 14.82 | 16271 | 2385 | 1.25% |
| 2025-09-26 | 14.70 | 14.79 | 0.05 | 0.34% | 14.64 | 14.83 | 7840 | 1159 | 0.60% |
| 2025-09-25 | 14.86 | 14.74 | -0.14 | -0.94% | 14.63 | 14.90 | 10261 | 1513 | 0.79% |
| 2025-09-24 | 14.75 | 14.88 | 0.17 | 1.16% | 14.61 | 14.98 | 14380 | 2128 | 1.10% |
| 2025-09-23 | 15.11 | 14.71 | -0.29 | -1.93% | 14.42 | 15.15 | 21694 | 3191 | 1.66% |
| 2025-09-22 | 14.70 | 15.00 | 0.15 | 1.01% | 14.60 | 15.20 | 38421 | 5737 | 2.94% |
| 2025-09-19 | 14.25 | 14.85 | 0.68 | 4.80% | 14.24 | 14.88 | 46961 | 6911 | 3.59% |
| 2025-09-18 | 14.31 | 14.17 | -0.14 | -0.98% | 14.01 | 14.40 | 12893 | 1834 | 0.99% |
| 2025-09-17 | 14.38 | 14.31 | -0.11 | -0.76% | 14.20 | 14.38 | 7859 | 1122 | 0.60% |
| 2025-09-16 | 14.21 | 14.42 | 0.23 | 1.62% | 14.16 | 14.45 | 10881 | 1559 | 0.83% |
| 2025-09-15 | 14.40 | 14.19 | -0.26 | -1.80% | 14.12 | 14.41 | 11663 | 1655 | 0.89% |
| 2025-09-12 | 14.63 | 14.45 | -0.13 | -0.89% | 14.38 | 14.63 | 8778 | 1274 | 0.67% |
| 2025-09-11 | 14.68 | 14.58 | 0.00 | 0.00% | 14.51 | 14.68 | 9031 | 1314 | 0.69% |
| 2025-09-10 | 14.63 | 14.58 | 0.00 | 0.00% | 14.40 | 14.64 | 11313 | 1646 | 0.87% |
| 2025-09-09 | 14.46 | 14.58 | 0.13 | 0.90% | 14.33 | 14.63 | 10389 | 1509 | 0.80% |
| 2025-09-08 | 14.39 | 14.45 | 0.11 | 0.77% | 14.33 | 14.51 | 8656 | 1248 | 0.66% |